Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.89	25.30	23.76	24.68	1,630,482	+0.77(+3.22%)
Jul 30, 2009	23.52	24.18	23.26	23.91	1,049,299	+0.78(+3.37%)
Jul 29, 2009	23.08	23.48	22.98	23.13	973,632	-0.22(-0.94%)
Jul 28, 2009	23.50	24.04	22.83	23.35	1,437,453	-0.50(-2.10%)
Jul 27, 2009	23.62	23.94	23.21	23.85	1,371,879	+0.18(+0.76%)
Jul 24, 2009	22.94	23.83	22.02	23.67	596	+0.50(+2.16%)
Jul 23, 2009	22.11	23.26	22.01	23.17	2,603,474	+1.08(+4.89%)
Jul 22, 2009	20.93	22.14	20.70	22.09	2,593,294	+1.38(+6.66%)
Jul 21, 2009	20.94	21.53	20.03	20.71	6,790,253	-0.15(-0.72%)
Jul 20, 2009	26.03	27.71	20.47	20.86	21,805,252	-4.32(-17.16%)
Jul 17, 2009	24.12	25.25	23.77	25.18	2,320,006	+1.00(+4.14%)
Jul 16, 2009	23.41	24.45	23.18	24.18	2,641,245	+0.84(+3.60%)
Jul 15, 2009	22.80	23.48	22.37	23.34	3,815,557	+0.78(+3.46%)
Jul 14, 2009	21.08	22.99	21.01	22.56	6,380,589	+1.46(+6.92%)
Jul 13, 2009	21.48	21.68	20.69	21.10	3,591,207	+0.53(+2.58%)
Jul 10, 2009	18.76	20.97	18.60	20.57	3,158,238	+1.61(+8.49%)
Jul 09, 2009	18.40	19.52	18.19	18.96	1,560,730	+0.71(+3.89%)
Jul 08, 2009	18.04	18.37	17.82	18.25	1,542,934	+0.36(+2.01%)
Jul 07, 2009	18.00	18.11	17.61	17.89	1,066,444	-0.11(-0.61%)
Jul 06, 2009	18.08	18.22	17.55	18.00	1,127,064	-0.28(-1.53%)
Jul 02, 2009	18.58	18.81	18.10	18.28	1,136,089	-0.69(-3.64%)
Jul 01, 2009	18.98	19.15	18.82	18.97	1,220,683	+0.17(+0.90%)
Jun 30, 2009	19.00	19.56	18.59	18.80	1,510,138	-0.20(-1.05%)
Jun 29, 2009	18.76	19.36	18.41	19.00	1,011,863	+0.37(+1.99%)
Jun 26, 2009	18.64	18.87	18.06	18.63	975,884	-0.07(-0.37%)
Jun 25, 2009	18.03	18.70	18.00	18.70	1,177,797	+0.67(+3.72%)
Jun 24, 2009	17.42	18.57	17.42	18.03	1,607,624	+0.76(+4.40%)
Jun 23, 2009	17.43	17.72	16.93	17.27	1,427,550	-0.25(-1.43%)
Jun 22, 2009	18.15	18.18	17.48	17.52	2,218,103	-0.79(-4.31%)
Jun 19, 2009	18.50	18.93	18.27	18.31	3,807,435	+0.04(+0.22%)
Jun 18, 2009	18.75	18.91	18.23	18.27	10,093,212	-0.98(-5.09%)
Jun 17, 2009	20.21	20.21	19.19	19.25	2,307,923	-1.15(-5.64%)
Jun 16, 2009	21.06	21.74	20.30	20.40	2,834,182	-2.35(-10.31%)
Jun 15, 2009	22.66	23.38	22.54	22.75	1,246,093	-0.29(-1.28%)
Jun 12, 2009	22.32	23.07	22.20	23.04	822,289	+0.67(+3.00%)
Jun 11, 2009	22.03	22.70	21.69	22.37	1,208,728	+0.42(+1.91%)
Jun 10, 2009	20.54	22.46	20.54	21.95	1,795,387	+1.49(+7.28%)
Jun 09, 2009	19.95	20.52	19.93	20.46	615,492	+0.45(+2.25%)
Jun 08, 2009	20.02	20.16	19.73	20.01	686,761	-0.47(-2.29%)
Jun 05, 2009	20.16	20.73	20.11	20.48	1,071,770	+0.54(+2.71%)
Jun 04, 2009	19.64	19.98	19.08	19.94	1,173,177	+0.27(+1.37%)
Jun 03, 2009	20.02	20.11	19.34	19.67	667,309	-0.56(-2.77%)
Jun 02, 2009	19.92	20.47	19.64	20.23	975,583	+0.19(+0.95%)
Jun 01, 2009	18.90	20.16	18.90	20.04	907,130	+1.40(+7.51%)
May 29, 2009	17.70	18.81	17.70	18.64	813,861	+1.01(+5.73%)
May 28, 2009	18.23	18.57	16.97	17.63	1,055,895	-0.46(-2.54%)
May 27, 2009	17.76	19.02	17.76	18.09	1,287,136	-0.04(-0.22%)
May 26, 2009	16.72	18.18	16.59	18.13	1,050,159	+1.24(+7.34%)
May 22, 2009	17.32	17.45	16.78	16.89	903,677	-0.19(-1.11%)
May 21, 2009	17.32	17.38	16.73	17.08	931,661	-0.58(-3.28%)
May 20, 2009	17.70	18.38	17.59	17.66	1,847,369	+0.16(+0.91%)
May 19, 2009	17.07	17.74	17.04	17.50	1,142,913	+0.36(+2.10%)
May 18, 2009	16.68	17.29	16.38	17.14	1,216,646	+0.63(+3.82%)
May 15, 2009	16.68	17.31	16.29	16.51	996,451	-0.09(-0.54%)
May 14, 2009	17.03	17.13	16.10	16.60	2,191,514	-0.17(-1.01%)
May 13, 2009	18.40	18.55	16.70	16.77	2,116,457	-1.99(-10.61%)
May 12, 2009	20.42	20.42	18.40	18.76	1,566,800	-1.43(-7.08%)
May 11, 2009	20.76	20.76	19.72	20.19	927,095	-0.56(-2.70%)
May 08, 2009	20.54	21.26	20.12	20.75	1,626,030	+0.90(+4.53%)
May 07, 2009	21.01	21.40	19.52	19.85	1,083,357	-0.92(-4.43%)
May 06, 2009	21.41	21.91	20.32	20.77	1,070,821	-0.48(-2.26%)
May 05, 2009	21.63	21.90	21.01	21.25	1,352,883	-0.31(-1.44%)
May 04, 2009	21.34	21.60	21.32	21.56	1,359,607	+2.03(+10.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.